Comparing Back to the side-by-side chart ↗
Keel Infrastructure Corp. (KEEL) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.50 | 2.51 | 2.28 | 2.31 | -10.12% | 30,267,200 |
| 2026-10-15 | 2.40 | 2.58 | 2.30 | 2.57 | +0.78% | 41,990,200 |
| 2026-10-14 | 2.75 | 2.77 | 2.51 | 2.55 | -11.15% | 40,860,200 |
| 2026-10-13 | 2.82 | 2.89 | 2.77 | 2.87 | -2.71% | 34,552,400 |
| 2026-10-12 | 3.01 | 3.04 | 2.94 | 2.95 | -3.28% | 20,020,400 |
| 2026-10-09 | 3.23 | 3.23 | 3.02 | 3.05 | -3.17% | 29,185,500 |
| 2026-10-08 | 3.27 | 3.28 | 3.06 | 3.15 | -5.41% | 31,352,000 |
| 2026-10-07 | 3.34 | 3.39 | 3.28 | 3.33 | -4.03% | 28,515,100 |
| 2026-10-06 | 3.51 | 3.54 | 3.39 | 3.47 | +0.58% | 23,048,400 |
| 2026-10-05 | 3.60 | 3.63 | 3.37 | 3.45 | -4.70% | 27,533,700 |
| 2026-10-02 | 3.58 | 3.75 | 3.53 | 3.62 | +5.23% | 24,845,300 |
| 2026-10-01 | 3.54 | 3.55 | 3.37 | 3.44 | -2.55% | 25,263,000 |
| 2026-09-30 | 3.71 | 3.72 | 3.52 | 3.53 | -1.40% | 19,942,600 |
| 2026-09-29 | 3.67 | 3.70 | 3.55 | 3.58 | -0.56% | 17,321,600 |
| 2026-09-28 | 3.74 | 3.81 | 3.58 | 3.60 | -5.26% | 20,276,900 |
| 2026-09-25 | 3.97 | 4.00 | 3.73 | 3.80 | -2.56% | 19,084,900 |
| 2026-09-24 | 3.91 | 4.07 | 3.82 | 3.90 | -2.74% | 24,364,500 |
| 2026-09-23 | 4.14 | 4.17 | 3.99 | 4.01 | -3.37% | 23,764,300 |
| 2026-09-22 | 4.00 | 4.23 | 3.97 | 4.15 | +1.97% | 34,133,200 |
| 2026-09-21 | 4.17 | 4.19 | 4.02 | 4.07 | +1.50% | 36,285,800 |
| 2026-09-18 | 3.73 | 4.09 | 3.64 | 4.01 | +11.08% | 67,825,200 |
| 2026-09-17 | 3.62 | 3.75 | 3.48 | 3.61 | +6.18% | 43,522,100 |
| 2026-09-16 | 3.34 | 3.51 | 3.30 | 3.40 | +3.66% | 37,462,900 |
| 2026-09-15 | 3.42 | 3.44 | 3.24 | 3.28 | -4.93% | 22,395,600 |
| 2026-09-14 | 3.30 | 3.53 | 3.28 | 3.45 | -3.36% | 27,448,000 |
| 2026-09-11 | 3.48 | 3.72 | 3.47 | 3.57 | +3.78% | 27,374,200 |
| 2026-09-10 | 3.58 | 3.63 | 3.44 | 3.44 | -7.28% | 26,618,800 |
| 2026-09-09 | 3.72 | 3.86 | 3.63 | 3.71 | -0.54% | 32,706,400 |
| 2026-09-08 | 3.54 | 3.90 | 3.52 | 3.73 | +7.49% | 43,933,700 |
| 2026-09-04 | 3.30 | 3.48 | 3.30 | 3.47 | +3.58% | 31,853,100 |
| 2026-09-03 | 3.15 | 3.39 | 3.07 | 3.35 | +7.72% | 37,227,800 |
| 2026-09-02 | 3.03 | 3.17 | 2.99 | 3.11 | +1.30% | 26,488,800 |
| 2026-09-01 | 3.04 | 3.16 | 3.01 | 3.07 | -2.54% | 22,713,900 |
| 2026-08-31 | 3.20 | 3.22 | 3.09 | 3.15 | -2.17% | 43,938,000 |
| 2026-08-28 | 3.41 | 3.43 | 3.17 | 3.22 | -8.26% | 43,852,400 |
| 2026-08-27 | 3.52 | 3.77 | 3.47 | 3.51 | +4.46% | 47,879,700 |
| 2026-08-26 | 3.44 | 3.57 | 3.34 | 3.36 | -4.27% | 25,032,500 |
| 2026-08-25 | 3.30 | 3.55 | 3.27 | 3.51 | +8.00% | 28,799,760 |
| 2026-08-24 | 3.25 | 3.39 | 3.17 | 3.25 | -2.11% | 31,139,199 |
| 2026-08-21 | 3.50 | 3.78 | 3.26 | 3.32 | -1.48% | 48,387,600 |
| 2026-08-20 | 3.27 | 3.42 | 3.16 | 3.37 | +3.69% | 38,851,100 |
| 2026-08-19 | 3.24 | 3.42 | 2.96 | 3.25 | +2.85% | 61,937,000 |
| 2026-08-18 | 3.71 | 3.90 | 3.14 | 3.16 | -16.18% | 73,111,600 |
| 2026-08-17 | 3.69 | 3.92 | 3.63 | 3.77 | +7.41% | 42,052,100 |
| 2026-08-14 | 3.29 | 3.55 | 3.29 | 3.51 | +6.04% | 42,959,000 |
| 2026-08-13 | 3.46 | 3.67 | 3.29 | 3.31 | -6.50% | 37,628,300 |
| 2026-08-12 | 3.59 | 3.70 | 3.41 | 3.54 | +7.60% | 43,908,100 |
| 2026-08-11 | 3.52 | 3.52 | 3.28 | 3.29 | -3.24% | 26,259,600 |
| 2026-08-10 | 3.85 | 3.87 | 3.38 | 3.40 | -12.37% | 39,050,200 |
| 2026-08-07 | 4.01 | 4.01 | 3.66 | 3.88 | +1.57% | 26,007,300 |
| 2026-08-06 | 3.79 | 3.96 | 3.71 | 3.82 | -2.80% | 23,460,500 |
| 2026-08-05 | 4.02 | 4.20 | 3.92 | 3.93 | -4.38% | 21,814,300 |
| 2026-08-04 | 4.26 | 4.33 | 4.08 | 4.11 | -2.14% | 29,115,200 |
| 2026-08-03 | 3.90 | 4.30 | 3.71 | 4.20 | +5.79% | 29,167,900 |
| 2026-07-31 | 4.30 | 4.33 | 3.88 | 3.97 | -1.98% | 38,732,400 |
| 2026-07-30 | 3.55 | 4.28 | 3.54 | 4.05 | +27.36% | 66,291,800 |
| 2026-07-29 | 3.70 | 3.71 | 3.17 | 3.18 | -14.86% | 43,091,600 |
| 2026-07-28 | 3.88 | 3.88 | 3.54 | 3.73 | -7.78% | 31,223,100 |
| 2026-07-27 | 4.36 | 4.37 | 3.93 | 4.05 | -4.93% | 24,978,600 |
| 2026-07-24 | 4.81 | 4.82 | 4.25 | 4.26 | -11.43% | 28,311,000 |
| 2026-07-23 | 4.72 | 5.05 | 4.71 | 4.81 | +2.56% | 30,645,600 |
| 2026-07-22 | 4.51 | 4.91 | 4.51 | 4.69 | +0.86% | 26,567,000 |
| 2026-07-21 | 4.61 | 4.73 | 4.48 | 4.65 | +7.14% | 26,064,000 |
| 2026-07-20 | 4.08 | 4.38 | 4.05 | 4.34 | +9.87% | 28,356,600 |
| 2026-07-17 | 3.73 | 4.10 | 3.64 | 3.95 | +0.38% | 25,349,600 |
| 2026-07-16 | 4.19 | 4.21 | 3.85 | 3.94 | -9.54% | 34,386,900 |
| 2026-07-15 | 4.53 | 4.60 | 4.17 | 4.35 | -3.12% | 22,539,400 |
| 2026-07-14 | 4.58 | 4.75 | 4.42 | 4.49 | +2.98% | 26,185,900 |
| 2026-07-13 | 4.49 | 4.58 | 4.18 | 4.36 | -6.24% | 23,374,700 |
| 2026-07-10 | 4.90 | 4.92 | 4.56 | 4.65 | -3.93% | 22,891,800 |
| 2026-07-09 | 4.81 | 5.00 | 4.71 | 4.84 | +6.14% | 34,122,400 |
| 2026-07-08 | 4.32 | 4.62 | 4.30 | 4.56 | +2.70% | 27,737,900 |
| 2026-07-07 | 4.65 | 4.65 | 4.30 | 4.44 | -8.26% | 35,098,400 |
| 2026-07-06 | 4.75 | 5.10 | 4.72 | 4.84 | +5.45% | 36,898,300 |
| 2026-07-02 | 5.42 | 5.46 | 4.52 | 4.59 | -14.68% | 49,666,700 |
| 2026-07-01 | 5.47 | 5.58 | 5.04 | 5.38 | -6.27% | 38,301,000 |
| 2026-06-30 | 5.63 | 5.82 | 5.47 | 5.74 | -0.69% | 33,412,000 |
| 2026-06-29 | 6.05 | 6.19 | 5.41 | 5.78 | -4.15% | 39,153,600 |
| 2026-06-26 | 5.67 | 6.15 | 5.50 | 6.03 | +2.73% | 122,414,600 |
| 2026-06-25 | 6.34 | 6.41 | 5.50 | 5.87 | -4.08% | 51,052,600 |
| 2026-06-24 | 6.84 | 6.90 | 5.85 | 6.12 | -7.27% | 68,674,700 |
| 2026-06-23 | 6.17 | 6.88 | 6.04 | 6.60 | -0.90% | 60,104,800 |
| 2026-06-22 | 6.66 | 7.37 | 6.58 | 6.66 | +5.88% | 109,643,500 |
| 2026-06-18 | 6.28 | 6.37 | 5.94 | 6.29 | +5.36% | 87,302,100 |
| 2026-06-17 | 5.96 | 6.42 | 5.92 | 5.97 | +0.17% | 65,911,500 |
| 2026-06-16 | 5.58 | 6.32 | 5.53 | 5.96 | +5.30% | 64,073,100 |
| 2026-06-15 | 5.98 | 6.04 | 5.55 | 5.66 | +1.25% | 41,521,800 |
| 2026-06-12 | 5.55 | 6.06 | 5.51 | 5.59 | +1.27% | 54,616,200 |
| 2026-06-11 | 5.28 | 5.57 | 5.04 | 5.52 | +5.14% | 48,527,400 |
| 2026-06-10 | 5.39 | 5.72 | 5.22 | 5.25 | -3.14% | 50,719,600 |
| 2026-06-09 | 5.89 | 6.36 | 5.17 | 5.42 | -4.24% | 96,808,900 |
| 2026-06-08 | 5.39 | 5.80 | 5.25 | 5.66 | +10.33% | 71,913,800 |
| 2026-06-05 | 5.30 | 5.44 | 4.81 | 5.13 | -13.49% | 113,713,100 |
| 2026-06-04 | 5.83 | 6.18 | 5.66 | 5.93 | -3.58% | 51,879,300 |
| 2026-06-03 | 6.08 | 6.45 | 5.97 | 6.15 | +0.16% | 46,569,400 |
| 2026-06-02 | 6.12 | 6.45 | 6.03 | 6.14 | +0.66% | 47,432,100 |
| 2026-06-01 | 5.58 | 6.21 | 5.40 | 6.10 | +7.39% | 48,868,900 |
| 2026-05-29 | 5.58 | 5.87 | 5.25 | 5.68 | +1.07% | 41,894,100 |
| 2026-05-28 | 5.38 | 5.74 | 5.28 | 5.62 | +2.09% | 33,709,500 |
| 2026-05-27 | 5.17 | 5.60 | 5.00 | 5.50 | +7.31% | 53,668,900 |
| 2026-05-26 | 5.10 | 5.33 | 5.00 | 5.13 | +6.65% | 46,538,100 |
| 2026-05-22 | 4.66 | 5.03 | 4.57 | 4.81 | +3.66% | 40,109,700 |
| 2026-05-21 | 4.24 | 4.70 | 4.17 | 4.64 | +9.69% | 39,518,000 |
| 2026-05-20 | 4.26 | 4.35 | 4.11 | 4.23 | +0.48% | 27,432,700 |
| 2026-05-19 | 4.05 | 4.25 | 3.89 | 4.21 | +0.72% | 26,568,000 |
| 2026-05-18 | 4.55 | 4.65 | 3.96 | 4.18 | -4.78% | 42,810,200 |
| 2026-05-15 | 4.38 | 4.49 | 4.21 | 4.39 | -4.77% | 32,857,000 |
| 2026-05-14 | 4.08 | 4.66 | 4.05 | 4.61 | +11.08% | 49,002,700 |
| 2026-05-13 | 4.11 | 4.29 | 3.84 | 4.15 | +1.97% | 32,462,600 |
| 2026-05-12 | 4.15 | 4.21 | 3.76 | 4.07 | -5.35% | 33,189,800 |
| 2026-05-11 | 3.58 | 4.50 | 3.56 | 4.30 | +8.31% | 61,837,800 |
| 2026-05-08 | 4.06 | 4.16 | 3.83 | 3.97 | -1.00% | 31,757,300 |
| 2026-05-07 | 3.94 | 4.11 | 3.74 | 4.01 | -2.67% | 40,270,100 |
| 2026-05-06 | 3.69 | 4.19 | 3.64 | 4.12 | +16.71% | 62,901,800 |
| 2026-05-05 | 3.32 | 3.56 | 3.24 | 3.53 | +8.62% | 32,238,100 |
| 2026-05-04 | 3.10 | 3.28 | 3.09 | 3.25 | +5.18% | 24,272,100 |
| 2026-05-01 | 3.10 | 3.16 | 3.03 | 3.09 | +1.98% | 20,843,600 |
| 2026-04-30 | 2.86 | 3.06 | 2.82 | 3.03 | +10.58% | 31,622,400 |
| 2026-04-29 | 2.86 | 2.89 | 2.70 | 2.74 | -5.19% | 20,998,800 |
| 2026-04-28 | 3.01 | 3.04 | 2.84 | 2.89 | -7.96% | 24,080,900 |
| 2026-04-27 | 3.32 | 3.33 | 3.05 | 3.14 | -4.56% | 23,289,000 |
| 2026-04-24 | 3.50 | 3.50 | 3.25 | 3.29 | +1.54% | 40,871,000 |
| 2026-04-23 | 3.18 | 3.55 | 3.11 | 3.24 | +6.58% | 64,683,000 |
| 2026-04-22 | 2.90 | 3.10 | 2.90 | 3.04 | +8.57% | 22,437,700 |
| 2026-04-21 | 2.94 | 2.95 | 2.80 | 2.80 | -2.78% | 23,255,600 |
| 2026-04-20 | 2.88 | 2.97 | 2.81 | 2.88 | +0.00% | 20,860,300 |
| 2026-04-17 | 2.83 | 3.00 | 2.78 | 2.88 | +5.11% | 27,941,100 |
| 2026-04-16 | 2.84 | 2.87 | 2.70 | 2.74 | -3.52% | 21,781,000 |
| 2026-04-15 | 2.88 | 2.91 | 2.75 | 2.84 | +0.00% | 28,424,000 |
| 2026-04-14 | 2.42 | 2.89 | 2.42 | 2.84 | +20.85% | 52,183,100 |
| 2026-04-13 | 2.09 | 2.36 | 2.07 | 2.35 | +9.81% | 37,262,300 |
| 2026-04-10 | 2.10 | 2.17 | 2.09 | 2.14 | +1.90% | 19,731,800 |
| 2026-04-09 | 2.08 | 2.16 | 2.04 | 2.10 | -0.47% | 24,360,100 |
| 2026-04-08 | 2.16 | 2.18 | 2.06 | 2.11 | +3.43% | 39,657,500 |
| 2026-04-07 | 2.06 | 2.12 | 2.00 | 2.04 | -5.56% | 24,556,700 |
| 2026-04-06 | 2.07 | 2.16 | 2.00 | 2.16 | +9.09% | 15,393,000 |
| 2026-04-02 | 1.88 | 1.99 | 1.84 | 1.98 | +0.00% | 37,311,100 |
| 2026-04-01 | 1.99 | 2.03 | 1.93 | 1.98 | +1.54% | 42,560,800 |
| 2026-03-31 | 1.86 | 1.98 | 1.86 | 1.95 | +5.98% | 50,013,400 |
| 2026-03-30 | 2.00 | 2.00 | 1.79 | 1.84 | -5.64% | 38,902,300 |
| 2026-03-27 | 2.00 | 2.01 | 1.88 | 1.95 | -4.88% | 30,762,000 |
| 2026-03-26 | 2.16 | 2.25 | 2.03 | 2.05 | -7.24% | 36,713,300 |
| 2026-03-25 | 2.27 | 2.35 | 2.19 | 2.21 | +0.00% | 41,456,600 |
| 2026-03-24 | 2.30 | 2.34 | 2.16 | 2.21 | -4.33% | 26,071,500 |
| 2026-03-23 | 2.22 | 2.37 | 2.22 | 2.31 | +6.45% | 27,813,400 |
| 2026-03-20 | 2.35 | 2.41 | 2.15 | 2.17 | -9.21% | 46,038,800 |
| 2026-03-19 | 2.24 | 2.40 | 2.17 | 2.39 | +3.02% | 37,668,600 |
| 2026-03-18 | 2.33 | 2.41 | 2.27 | 2.32 | -2.11% | 27,128,700 |
| 2026-03-17 | 2.23 | 2.41 | 2.23 | 2.37 | +4.87% | 33,983,100 |
| 2026-03-16 | 2.36 | 2.39 | 2.18 | 2.26 | +0.89% | 32,982,800 |
| 2026-03-13 | 2.28 | 2.36 | 2.18 | 2.24 | +0.90% | 30,917,000 |
| 2026-03-12 | 2.19 | 2.26 | 2.14 | 2.22 | -0.89% | 25,645,900 |
| 2026-03-11 | 2.19 | 2.33 | 2.19 | 2.24 | +3.70% | 37,598,300 |
| 2026-03-10 | 2.13 | 2.27 | 2.12 | 2.16 | +2.37% | 26,580,100 |
| 2026-03-09 | 2.03 | 2.12 | 1.97 | 2.11 | +3.43% | 30,562,000 |
| 2026-03-06 | 2.12 | 2.14 | 2.00 | 2.04 | -8.11% | 29,174,800 |
| 2026-03-05 | 2.19 | 2.30 | 2.12 | 2.22 | -0.89% | 26,896,800 |
| 2026-03-04 | 2.09 | 2.30 | 2.09 | 2.24 | +12.56% | 35,475,000 |
| 2026-03-03 | 2.05 | 2.08 | 1.94 | 1.99 | -7.44% | 30,224,000 |
| 2026-03-02 | 2.13 | 2.24 | 2.11 | 2.15 | -2.27% | 35,923,200 |
| 2026-02-27 | 2.25 | 2.26 | 2.13 | 2.20 | -5.58% | 23,118,900 |
| 2026-02-26 | 2.30 | 2.36 | 2.25 | 2.33 | +0.87% | 27,352,500 |
| 2026-02-25 | 2.29 | 2.40 | 2.26 | 2.31 | +5.00% | 44,904,400 |
| 2026-02-24 | 1.99 | 2.21 | 1.99 | 2.20 | +7.84% | 31,800,400 |
| 2026-02-23 | 1.97 | 2.07 | 1.94 | 2.04 | +0.49% | 24,260,600 |
| 2026-02-20 | 2.07 | 2.16 | 2.02 | 2.03 | -2.40% | 25,308,500 |
| 2026-02-19 | 2.03 | 2.10 | 1.95 | 2.08 | +0.97% | 22,779,300 |
| 2026-02-18 | 2.08 | 2.17 | 2.04 | 2.06 | -1.90% | 21,577,700 |
| 2026-02-17 | 2.09 | 2.13 | 2.01 | 2.10 | -1.87% | 27,322,000 |
| 2026-02-13 | 2.12 | 2.22 | 2.05 | 2.14 | +3.38% | 37,908,500 |
| 2026-02-12 | 2.17 | 2.19 | 2.01 | 2.07 | -4.61% | 32,583,600 |
| 2026-02-11 | 2.23 | 2.25 | 2.12 | 2.17 | -1.36% | 30,855,500 |
| 2026-02-10 | 2.24 | 2.29 | 2.18 | 2.20 | -2.65% | 34,987,100 |
| 2026-02-09 | 2.05 | 2.30 | 2.04 | 2.26 | +5.61% | 49,771,100 |
| 2026-02-06 | 1.91 | 2.18 | 1.88 | 2.14 | +25.51% | 59,238,900 |
| 2026-02-05 | 1.90 | 1.98 | 1.68 | 1.71 | -16.01% | 53,288,500 |
| 2026-02-04 | 2.27 | 2.29 | 1.94 | 2.03 | -11.74% | 48,203,900 |
| 2026-02-03 | 2.30 | 2.40 | 2.18 | 2.30 | +1.77% | 39,195,500 |
| 2026-02-02 | 2.27 | 2.35 | 2.24 | 2.26 | -3.42% | 35,618,300 |
| 2026-01-30 | 2.38 | 2.46 | 2.28 | 2.34 | -4.49% | 36,520,200 |
| 2026-01-29 | 2.54 | 2.56 | 2.40 | 2.45 | -5.77% | 34,656,100 |
| 2026-01-28 | 2.62 | 2.68 | 2.51 | 2.60 | +0.00% | 33,162,000 |
| 2026-01-27 | 2.56 | 2.66 | 2.50 | 2.60 | +0.39% | 36,833,800 |
| 2026-01-26 | 2.72 | 2.73 | 2.58 | 2.59 | -5.47% | 31,524,400 |
| 2026-01-23 | 2.69 | 2.87 | 2.60 | 2.74 | +3.01% | 36,147,000 |
| 2026-01-22 | 2.76 | 2.80 | 2.66 | 2.66 | -1.12% | 20,890,100 |
| 2026-01-21 | 2.71 | 2.80 | 2.59 | 2.69 | +0.75% | 34,133,200 |
| 2026-01-20 | 2.75 | 2.81 | 2.65 | 2.67 | -9.49% | 46,218,900 |
| 2026-01-16 | 2.83 | 3.04 | 2.81 | 2.95 | +3.87% | 42,431,000 |
| 2026-01-15 | 2.97 | 2.98 | 2.81 | 2.84 | -3.40% | 34,091,800 |
| 2026-01-14 | 3.19 | 3.20 | 2.91 | 2.94 | -5.47% | 65,971,100 |
| 2026-01-13 | 3.12 | 3.24 | 3.04 | 3.11 | +2.64% | 59,565,900 |
| 2026-01-12 | 2.78 | 3.04 | 2.77 | 3.03 | +8.21% | 48,807,600 |
| 2026-01-09 | 2.91 | 3.01 | 2.77 | 2.80 | -3.11% | 38,046,700 |
| 2026-01-08 | 2.76 | 3.04 | 2.73 | 2.89 | +3.58% | 50,180,300 |
| 2026-01-07 | 2.81 | 2.88 | 2.75 | 2.79 | -2.79% | 33,016,400 |
| 2026-01-06 | 2.92 | 2.92 | 2.71 | 2.87 | -0.35% | 44,126,900 |
| 2026-01-05 | 2.79 | 2.95 | 2.68 | 2.88 | +10.77% | 55,181,800 |
| 2026-01-02 | 2.43 | 2.65 | 2.37 | 2.60 | +10.64% | 40,983,800 |
| 2025-12-31 | 2.39 | 2.46 | 2.32 | 2.35 | -1.26% | 27,690,500 |
| 2025-12-30 | 2.48 | 2.53 | 2.37 | 2.38 | -3.25% | 24,744,000 |
| 2025-12-29 | 2.44 | 2.63 | 2.43 | 2.46 | -0.81% | 33,013,500 |
| 2025-12-26 | 2.69 | 2.69 | 2.47 | 2.48 | -7.12% | 19,207,100 |
| 2025-12-24 | 2.62 | 2.71 | 2.58 | 2.67 | +0.75% | 12,724,400 |
| 2025-12-23 | 2.62 | 2.73 | 2.60 | 2.65 | -1.49% | 24,868,100 |
| 2025-12-22 | 2.73 | 2.81 | 2.61 | 2.69 | +6.32% | 50,057,400 |
| 2025-12-19 | 2.33 | 2.56 | 2.33 | 2.53 | +11.45% | 51,119,000 |
| 2025-12-18 | 2.38 | 2.50 | 2.24 | 2.27 | -2.16% | 47,358,100 |
| 2025-12-17 | 2.46 | 2.60 | 2.30 | 2.32 | -4.53% | 51,043,300 |
| 2025-12-16 | 2.47 | 2.59 | 2.35 | 2.43 | -3.95% | 45,806,900 |
| 2025-12-15 | 2.72 | 2.74 | 2.44 | 2.53 | -7.66% | 55,961,200 |
| 2025-12-12 | 2.92 | 3.00 | 2.70 | 2.74 | -6.80% | 37,730,400 |
| 2025-12-11 | 2.88 | 2.96 | 2.79 | 2.94 | +0.00% | 32,319,800 |
| 2025-12-10 | 2.98 | 3.06 | 2.89 | 2.94 | -2.33% | 41,627,800 |
| 2025-12-09 | 2.87 | 3.16 | 2.83 | 3.01 | +3.44% | 47,702,500 |
| 2025-12-08 | 2.94 | 3.02 | 2.83 | 2.91 | -0.34% | 35,728,700 |
| 2025-12-05 | 3.04 | 3.05 | 2.87 | 2.92 | -5.81% | 48,072,300 |
| 2025-12-04 | 3.05 | 3.17 | 2.98 | 3.10 | -0.32% | 55,037,600 |
| 2025-12-03 | 3.13 | 3.13 | 2.94 | 3.11 | +0.32% | 74,056,900 |
| 2025-12-02 | 3.40 | 3.49 | 3.10 | 3.10 | -5.49% | 93,806,300 |
| 2025-12-01 | 3.23 | 3.35 | 3.16 | 3.28 | -5.75% | 100,254,800 |
| 2025-11-28 | 3.38 | 3.57 | 3.24 | 3.48 | +12.26% | 86,625,800 |
| 2025-11-26 | 2.85 | 3.13 | 2.73 | 3.10 | +11.91% | 89,581,900 |
| 2025-11-25 | 2.75 | 2.79 | 2.61 | 2.77 | -0.72% | 50,515,700 |
| 2025-11-24 | 2.45 | 2.80 | 2.45 | 2.79 | +14.81% | 48,980,000 |
| 2025-11-21 | 2.54 | 2.63 | 2.31 | 2.43 | -6.54% | 75,904,300 |
| 2025-11-20 | 2.75 | 2.95 | 2.58 | 2.60 | +0.00% | 81,168,500 |
| 2025-11-19 | 2.81 | 2.83 | 2.52 | 2.60 | -5.45% | 62,516,900 |
| 2025-11-18 | 2.58 | 2.81 | 2.58 | 2.75 | +3.00% | 65,555,500 |
| 2025-11-17 | 2.52 | 2.72 | 2.46 | 2.67 | +3.49% | 60,775,500 |
| 2025-11-14 | 2.42 | 2.68 | 2.38 | 2.58 | -0.77% | 80,208,800 |
| 2025-11-13 | 2.73 | 3.07 | 2.56 | 2.60 | -17.98% | 114,237,300 |
| 2025-11-12 | 3.43 | 3.46 | 3.03 | 3.17 | -5.93% | 82,361,400 |
| 2025-11-11 | 3.47 | 3.55 | 3.31 | 3.37 | -5.87% | 58,306,500 |
| 2025-11-10 | 3.92 | 3.93 | 3.42 | 3.58 | -2.19% | 52,957,800 |
| 2025-11-07 | 3.45 | 3.67 | 3.29 | 3.66 | -0.81% | 70,269,500 |
| 2025-11-06 | 4.00 | 4.02 | 3.67 | 3.69 | -9.11% | 67,591,700 |
| 2025-11-05 | 3.98 | 4.10 | 3.86 | 4.06 | +5.73% | 60,945,400 |
| 2025-11-04 | 3.81 | 4.14 | 3.68 | 3.84 | -6.57% | 78,404,900 |
| 2025-11-03 | 4.22 | 4.55 | 3.97 | 4.11 | +3.53% | 118,322,400 |
| 2025-10-31 | 4.13 | 4.19 | 3.82 | 3.97 | -2.22% | 78,683,300 |
| 2025-10-30 | 4.02 | 4.28 | 3.92 | 4.06 | -4.69% | 69,304,400 |
| 2025-10-29 | 4.28 | 4.50 | 4.09 | 4.26 | -0.93% | 66,383,300 |
| 2025-10-28 | 4.46 | 4.67 | 4.26 | 4.30 | -5.29% | 73,322,900 |
| 2025-10-27 | 4.88 | 4.89 | 4.41 | 4.54 | -1.52% | 97,908,900 |
| 2025-10-24 | 4.67 | 4.77 | 4.47 | 4.61 | +10.68% | 103,116,700 |
| 2025-10-23 | 4.01 | 4.24 | 3.94 | 4.17 | +5.71% | 86,385,500 |
| 2025-10-22 | 4.10 | 4.50 | 3.70 | 3.94 | -12.25% | 156,370,000 |
| 2025-10-21 | 4.75 | 4.87 | 4.37 | 4.49 | -9.84% | 113,262,900 |
| 2025-10-20 | 5.41 | 5.41 | 4.84 | 4.98 | -0.60% | 119,319,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+62.72%). Schwächster Monat: Dez (-28.35%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Keel Infrastructure Corp. (KEEL)?
2.31 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von KEEL?
7.37 im Hoch und 1.68 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Keel Infrastructure Corp.?
Historisch war der stärkste Kalendermonat von KEEL der Sep (Durchschnitt +62.72%), der schwächste der Dez (Durchschnitt -28.35%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.